Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

114.84 -0.19 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 74.15 74.24 73.84 73.85 212,914 -0.46(-0.62%)
Nov 27, 2019 74.21 74.31 73.99 74.31 543,843 +0.38(+0.51%)
Nov 26, 2019 73.51 73.99 73.44 73.94 604,995 +0.38(+0.52%)
Nov 25, 2019 72.99 73.65 72.99 73.55 364,763 +0.81(+1.11%)
Nov 22, 2019 72.84 72.84 72.36 72.75 352,812 +0.20(+0.27%)
Nov 21, 2019 73.09 73.12 72.51 72.55 805,548 -0.51(-0.70%)
Nov 20, 2019 72.92 73.43 72.59 73.06 384,318 -0.04(-0.05%)
Nov 19, 2019 72.82 73.26 72.66 73.10 482,670 +0.36(+0.50%)
Nov 18, 2019 72.50 72.85 72.34 72.74 339,843 +0.19(+0.26%)
Nov 15, 2019 72.31 72.55 72.09 72.55 382,060 +0.64(+0.89%)
Nov 14, 2019 71.51 71.94 71.51 71.91 315,952 +0.33(+0.46%)
Nov 13, 2019 71.16 71.65 70.91 71.58 942,470 +0.20(+0.27%)
Nov 12, 2019 71.29 71.59 71.20 71.38 247,795 +0.22(+0.30%)
Nov 11, 2019 70.69 71.21 70.69 71.17 345,067 +0.11(+0.15%)
Nov 08, 2019 70.65 71.10 70.48 71.06 368,561 +0.30(+0.43%)
Nov 07, 2019 71.06 71.18 70.64 70.76 485,955 +0.13(+0.18%)
Nov 06, 2019 70.68 70.68 70.35 70.63 491,299 -0.12(-0.17%)
Nov 05, 2019 71.17 71.38 70.57 70.75 988,358 -0.26(-0.37%)
Nov 04, 2019 71.51 71.51 70.93 71.02 385,899 -0.06(-0.09%)
Nov 01, 2019 70.82 71.11 70.62 71.08 557,955 +0.68(+0.97%)
Oct 31, 2019 70.82 70.82 70.13 70.40 393,602 -0.49(-0.70%)
Oct 30, 2019 70.70 70.93 70.25 70.89 318,010 +0.24(+0.34%)
Oct 29, 2019 70.53 70.92 70.42 70.65 298,025 +0.00(+0.00%)
Oct 28, 2019 70.55 70.81 70.54 70.65 435,379 +0.44(+0.63%)
Oct 25, 2019 69.89 70.45 69.81 70.21 235,208 +0.29(+0.42%)
Oct 24, 2019 69.49 69.98 69.48 69.92 972,213 +0.69(+1.00%)
Oct 23, 2019 68.99 69.36 68.90 69.22 234,697 +0.14(+0.21%)
Oct 22, 2019 69.97 70.03 69.06 69.08 419,902 -0.74(-1.06%)
Oct 21, 2019 69.91 70.06 69.61 69.82 397,846 +0.33(+0.48%)
Oct 18, 2019 69.75 69.83 68.91 69.49 304,543 -0.42(-0.60%)
Oct 17, 2019 69.88 70.16 69.80 69.91 453,482 +0.38(+0.54%)
Oct 16, 2019 69.68 69.77 69.31 69.54 1,390,430 -0.41(-0.59%)
Oct 15, 2019 69.59 70.10 69.54 69.95 372,946 +0.61(+0.87%)
Oct 14, 2019 69.31 69.51 69.21 69.34 228,896 -0.06(-0.08%)
Oct 11, 2019 69.28 69.98 69.28 69.40 421,330 +0.95(+1.39%)
Oct 10, 2019 68.06 68.68 67.99 68.45 462,986 +0.30(+0.44%)
Oct 09, 2019 67.94 68.38 67.78 68.15 466,901 +0.75(+1.12%)
Oct 08, 2019 68.15 68.15 67.30 67.39 354,665 -1.26(-1.84%)
Oct 07, 2019 68.76 69.10 68.54 68.66 554,668 -0.26(-0.38%)
Oct 04, 2019 68.22 68.96 68.18 68.91 303,930 +0.88(+1.29%)
Oct 03, 2019 67.20 68.06 66.48 68.04 560,381 +0.77(+1.14%)
Oct 02, 2019 67.84 67.88 66.83 67.27 937,030 -1.03(-1.51%)
Oct 01, 2019 69.35 69.53 68.23 68.30 778,178 -0.81(-1.17%)
Sep 30, 2019 68.73 69.31 68.64 69.11 539,558 +0.51(+0.74%)
Sep 27, 2019 69.67 69.81 68.17 68.60 534,639 -0.82(-1.18%)
Sep 26, 2019 69.61 69.71 69.11 69.42 564,508 -0.21(-0.30%)
Sep 25, 2019 69.27 69.74 68.74 69.63 526,100 +0.36(+0.52%)
Sep 24, 2019 70.31 70.44 69.05 69.27 673,250 -0.82(-1.17%)
Sep 23, 2019 69.90 70.29 69.90 70.09 415,869 +0.12(+0.17%)
Sep 20, 2019 70.44 70.67 69.78 69.97 440,437 -0.40(-0.57%)
Sep 19, 2019 70.56 70.78 70.32 70.37 425,072 -0.11(-0.16%)
Sep 18, 2019 70.54 70.54 69.64 70.48 477,520 -0.11(-0.16%)
Sep 17, 2019 70.03 70.65 70.03 70.59 433,380 +0.55(+0.79%)
Sep 16, 2019 69.65 70.12 69.42 70.04 530,335 +0.06(+0.08%)
Sep 13, 2019 70.37 70.44 69.90 69.98 458,652 -0.19(-0.26%)
Sep 12, 2019 70.29 70.70 70.12 70.17 355,708 +0.15(+0.22%)
Sep 11, 2019 69.66 70.02 69.41 70.02 517,132 +0.42(+0.60%)
Sep 10, 2019 69.70 69.70 68.82 69.60 597,367 -0.47(-0.67%)
Sep 09, 2019 71.24 71.27 69.80 70.07 392,821 -0.91(-1.28%)
Sep 06, 2019 71.22 71.46 70.93 70.97 828,275 -0.07(-0.10%)
Sep 05, 2019 70.75 71.15 70.61 71.04 386,786 +1.10(+1.57%)
Sep 04, 2019 69.87 69.99 69.63 69.94 666,901 +0.71(+1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.